0.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 0.48 | 0.5 | 0.5 | 0.55 | 0.45 | 10.02M |
| September 25, 2025 | 0.43 | 0.5 | 0.5 | 0.69 | 0.35 | 126.68M |
| September 24, 2025 | 0.63 | 0.57 | 0.57 | 0.65 | 0.55 | 3.77M |
| September 23, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.6 | 4.63M |
| September 22, 2025 | 0.68 | 0.64 | 0.64 | 0.7 | 0.64 | 2.44M |
| September 19, 2025 | 0.68 | 0.68 | 0.68 | 0.7 | 0.65 | 566,064 |
| September 18, 2025 | 0.68 | 0.65 | 0.65 | 0.7 | 0.65 | 3.26M |
| September 17, 2025 | 0.65 | 0.68 | 0.68 | 0.7 | 0.6 | 1.61M |
| September 16, 2025 | 0.57 | 0.65 | 0.65 | 0.7 | 0.55 | 13.97M |
| September 15, 2025 | 0.63 | 0.57 | 0.57 | 0.65 | 0.55 | 8.32M |
| September 12, 2025 | 0.8 | 0.66 | 0.66 | 0.8 | 0.6 | 28.06M |
| September 11, 2025 | 0.88 | 0.8 | 0.8 | 0.88 | 0.72 | 17.39M |
| September 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.85 | 69,985 |
| September 09, 2025 | 0.88 | 0.88 | 0.88 | 0.89 | 0.85 | 1.82M |
| September 08, 2025 | 0.9 | 0.88 | 0.88 | 0.94 | 0.85 | 6.49M |
| September 05, 2025 | 0.95 | 0.94 | 0.94 | 1 | 0.85 | 12.66M |
| September 04, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.91 | 158,213 |
| September 03, 2025 | 0.93 | 0.95 | 0.95 | 0.97 | 0.9 | 2.53M |
| September 02, 2025 | 0.9 | 0.93 | 0.93 | 0.95 | 0.9 | 303,081 |
| September 01, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.9 | 2.6M |
| August 29, 2025 | 0.92 | 0.95 | 0.95 | 1 | 0.91 | 2.73M |
| August 28, 2025 | 1 | 0.95 | 0.95 | 1 | 0.9 | 330,088 |
| August 27, 2025 | 0.92 | 0.95 | 0.95 | 1 | 0.92 | 373,617 |
| August 26, 2025 | 0.9 | 0.9 | 0.9 | 0.98 | 0.9 | 2.01M |
| August 22, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.85 | 7.64M |
| August 21, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.9 | 367,577 |
| August 20, 2025 | 0.92 | 0.93 | 0.93 | 0.95 | 0.9 | 1.05M |
| August 19, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.9 | 800,392 |
| August 18, 2025 | 0.94 | 0.93 | 0.93 | 0.98 | 0.9 | 1.55M |
| August 15, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 1.62M |
| August 14, 2025 | 0.95 | 0.93 | 0.93 | 1.05 | 0.92 | 981,369 |
| August 13, 2025 | 1.01 | 1 | 1 | 1.05 | 0.95 | 1.18M |
| August 12, 2025 | 0.95 | 1 | 1 | 1.05 | 0.95 | 1.9M |
| August 11, 2025 | 0.93 | 0.92 | 0.92 | 0.93 | 0.9 | 2.9M |
| August 08, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 1.95M |
| August 07, 2025 | 0.97 | 0.95 | 0.95 | 1 | 0.9 | 2.08M |
| August 06, 2025 | 0.97 | 0.95 | 0.95 | 1.05 | 0.94 | 2.84M |
| August 05, 2025 | 1.03 | 0.98 | 0.98 | 1.05 | 0.96 | 2.42M |
| August 04, 2025 | 1.06 | 1.1 | 1.1 | 1.12 | 1.01 | 710,763 |
| August 01, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1.05 | 1.07M |
| July 31, 2025 | 1.09 | 1.08 | 1.08 | 1.09 | 1.06 | 324,500 |
| July 30, 2025 | 1.05 | 1.08 | 1.08 | 1.1 | 1.05 | 582,428 |
| July 29, 2025 | 1.05 | 1.08 | 1.08 | 1.1 | 1 | 2.97M |
| July 28, 2025 | 1.02 | 1.05 | 1.05 | 1.1 | 1 | 1.83M |
| July 25, 2025 | 1.01 | 1.02 | 1.02 | 1.1 | 1 | 2.51M |
| July 24, 2025 | 1.06 | 1.05 | 1.05 | 1.1 | 1 | 2.07M |
| July 23, 2025 | 1.1 | 1.08 | 1.08 | 1.15 | 1.05 | 1.88M |
| July 22, 2025 | 1.11 | 1.13 | 1.13 | 1.15 | 1.1 | 411,052 |
| July 21, 2025 | 1.2 | 1.15 | 1.15 | 1.2 | 1.1 | 1.42M |
| July 18, 2025 | 1.15 | 1.15 | 1.15 | 1.2 | 1.1 | 3.02M |
| July 17, 2025 | 1.2 | 1.18 | 1.18 | 1.2 | 1.15 | 880,728 |
| July 16, 2025 | 1.19 | 1.18 | 1.18 | 1.19 | 1.15 | 1.75M |
| July 15, 2025 | 1.3 | 1.23 | 1.23 | 1.3 | 1.15 | 3.76M |
| July 14, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.25 | 230,828 |
| July 11, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.2 | 569,447 |
| July 10, 2025 | 1.25 | 1.27 | 1.27 | 1.3 | 1.25 | 687,276 |
| July 09, 2025 | 1.36 | 1.27 | 1.27 | 1.5 | 1.21 | 4.51M |
| July 08, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.36 | 569,645 |
| July 07, 2025 | 1.38 | 1.4 | 1.4 | 1.43 | 1.38 | 1.26M |
| July 04, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.38 | 244,616 |